Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2013 | 50.46 | 50.68 | 50.19 | 50.19 | 575,527 | +0.28(+0.56%) |
Feb 27, 2013 | 49.96 | 50.40 | 49.61 | 49.91 | 549,704 | -0.04(-0.08%) |
Feb 26, 2013 | 49.17 | 51.40 | 48.60 | 49.95 | 722,979 | +0.81(+1.65%) |
Feb 22, 2013 | 49.31 | 49.55 | 48.77 | 49.14 | 552,272 | +0.12(+0.25%) |
Feb 21, 2013 | 50.94 | 50.94 | 48.98 | 49.02 | 1,034,321 | -1.91(-3.75%) |
Feb 20, 2013 | 51.76 | 51.90 | 50.67 | 50.93 | 545,490 | -0.84(-1.63%) |
Feb 19, 2013 | 51.05 | 51.94 | 50.86 | 51.77 | 449,287 | +0.87(+1.71%) |
Feb 15, 2013 | 51.45 | 51.85 | 50.53 | 50.90 | 464,482 | -0.47(-0.91%) |
Feb 14, 2013 | 51.14 | 51.47 | 51.01 | 51.37 | 405,225 | +0.13(+0.26%) |
Feb 13, 2013 | 51.32 | 51.35 | 50.99 | 51.24 | 589,444 | +0.01(+0.02%) |
Feb 12, 2013 | 51.59 | 51.68 | 51.07 | 51.23 | 684,071 | -0.21(-0.40%) |
Feb 11, 2013 | 51.64 | 51.75 | 51.17 | 51.44 | 942,661 | -0.14(-0.27%) |
Feb 08, 2013 | 51.79 | 52.07 | 51.28 | 51.58 | 882,704 | -0.01(-0.02%) |
Feb 07, 2013 | 51.95 | 52.45 | 51.07 | 51.59 | 422,804 | -0.43(-0.84%) |
Feb 06, 2013 | 51.73 | 52.26 | 51.69 | 52.02 | 304,421 | +0.57(+1.10%) |
Feb 04, 2013 | 51.64 | 52.04 | 51.32 | 51.45 | 395,454 | -0.55(-1.06%) |
Feb 01, 2013 | 51.65 | 52.36 | 51.50 | 52.00 | 724,022 | +0.70(+1.36%) |
Jan 31, 2013 | 51.42 | 51.84 | 51.22 | 51.31 | 1,060,653 | -0.16(-0.30%) |
Jan 30, 2013 | 50.77 | 51.70 | 50.72 | 51.46 | 932,608 | +0.65(+1.27%) |
Jan 29, 2013 | 50.83 | 50.86 | 50.22 | 50.81 | 463,996 | +0.05(+0.10%) |
Jan 28, 2013 | 50.83 | 51.05 | 50.53 | 50.77 | 491,062 | -0.11(-0.21%) |
Jan 25, 2013 | 50.36 | 50.89 | 50.35 | 50.87 | 405,278 | +0.69(+1.37%) |
Jan 24, 2013 | 49.76 | 50.62 | 49.65 | 50.18 | 495,268 | +0.07(+0.13%) |
Jan 23, 2013 | 49.93 | 50.25 | 49.54 | 50.12 | 631,415 | -0.07(-0.15%) |
Jan 22, 2013 | 50.11 | 50.26 | 49.76 | 50.19 | 586,128 | -0.07(-0.13%) |
Jan 18, 2013 | 50.01 | 50.29 | 49.38 | 50.26 | 692,603 | +0.29(+0.57%) |
Jan 17, 2013 | 49.46 | 50.15 | 49.36 | 49.97 | 826,921 | +0.75(+1.52%) |
Jan 16, 2013 | 49.08 | 49.49 | 48.65 | 49.22 | 1,049,456 | +0.15(+0.30%) |
Jan 15, 2013 | 48.17 | 49.08 | 48.12 | 49.08 | 1,318,731 | +0.75(+1.56%) |
Jan 14, 2013 | 47.93 | 48.40 | 47.92 | 48.32 | 1,823,775 | +0.06(+0.12%) |
Jan 11, 2013 | 48.74 | 48.95 | 48.20 | 48.26 | 1,179,049 | -0.41(-0.84%) |
Jan 10, 2013 | 49.20 | 49.57 | 48.56 | 48.67 | 1,908,981 | -0.52(-1.07%) |
Jan 09, 2013 | 47.90 | 49.55 | 47.81 | 49.20 | 2,033,532 | +1.07(+2.23%) |
Jan 08, 2013 | 46.13 | 48.67 | 46.13 | 48.13 | 4,307,028 | +3.99(+9.05%) |
Jan 07, 2013 | 44.51 | 44.62 | 43.12 | 44.13 | 2,049,073 | -0.03(-0.07%) |
Jan 04, 2013 | 44.54 | 45.46 | 44.10 | 44.17 | 1,641,990 | -0.26(-0.59%) |
Jan 03, 2013 | 44.00 | 44.95 | 44.00 | 44.43 | 2,286,397 | +0.29(+0.65%) |
Jan 02, 2013 | 44.57 | 44.70 | 43.78 | 44.14 | 1,402,509 | +0.36(+0.82%) |
Dec 31, 2012 | 43.28 | 44.03 | 43.07 | 43.78 | 702,052 | +0.39(+0.89%) |
Dec 28, 2012 | 43.39 | 43.76 | 43.05 | 43.40 | 836,195 | -0.13(-0.30%) |
Dec 27, 2012 | 43.79 | 43.90 | 42.95 | 43.53 | 790,583 | +0.01(+0.02%) |
Dec 26, 2012 | 44.81 | 44.81 | 43.42 | 43.52 | 551,640 | -1.28(-2.85%) |
Dec 24, 2012 | 45.08 | 45.28 | 44.62 | 44.80 | 178,164 | -0.26(-0.58%) |
Dec 21, 2012 | 44.86 | 45.56 | 44.71 | 45.06 | 817,722 | -0.31(-0.69%) |
Dec 20, 2012 | 45.90 | 46.13 | 44.94 | 45.37 | 815,926 | -0.35(-0.77%) |
Dec 19, 2012 | 46.32 | 46.67 | 45.72 | 45.72 | 610,421 | -0.59(-1.27%) |
Dec 18, 2012 | 45.64 | 46.69 | 45.49 | 46.31 | 852,787 | +0.87(+1.91%) |
Dec 17, 2012 | 44.85 | 45.82 | 44.81 | 45.44 | 733,115 | +0.78(+1.74%) |
Dec 14, 2012 | 45.01 | 45.28 | 44.50 | 44.67 | 466,587 | -0.48(-1.07%) |
Dec 13, 2012 | 45.16 | 45.49 | 44.94 | 45.15 | 417,228 | -0.06(-0.13%) |
Dec 12, 2012 | 45.18 | 45.44 | 44.96 | 45.21 | 1,319,857 | +0.04(+0.09%) |
Dec 11, 2012 | 44.54 | 45.27 | 44.54 | 45.17 | 1,734,212 | +0.84(+1.91%) |
Dec 10, 2012 | 44.30 | 44.67 | 44.16 | 44.32 | 419,980 | +0.00(+0.00%) |
Dec 07, 2012 | 44.38 | 44.64 | 44.08 | 44.32 | 652,901 | +0.06(+0.13%) |
Dec 06, 2012 | 44.16 | 44.42 | 44.01 | 44.26 | 377,463 | +0.14(+0.32%) |
Dec 05, 2012 | 44.24 | 44.53 | 44.08 | 44.12 | 1,106,584 | -0.07(-0.15%) |
Dec 04, 2012 | 44.23 | 44.44 | 43.82 | 44.19 | 567,379 | +0.12(+0.28%) |
Nov 30, 2012 | 44.49 | 44.68 | 43.77 | 44.07 | 1,066,083 | -0.38(-0.85%) |
Nov 29, 2012 | 43.86 | 44.62 | 43.76 | 44.44 | 615,332 | -0.10(-0.22%) |
Nov 28, 2012 | 43.90 | 44.67 | 43.85 | 44.54 | 1,010,789 | +0.38(+0.85%) |
Nov 27, 2012 | 43.28 | 44.93 | 42.79 | 44.17 | 1,873,678 | +1.40(+3.28%) |
Nov 26, 2012 | 42.67 | 43.02 | 42.42 | 42.76 | 676,561 | -0.08(-0.19%) |
Nov 23, 2012 | 42.53 | 42.94 | 42.49 | 42.85 | 228,912 | +0.57(+1.34%) |
Nov 21, 2012 | 42.22 | 42.58 | 42.09 | 42.28 | 758,862 | +0.04(+0.10%) |
Nov 20, 2012 | 42.96 | 42.99 | 41.65 | 42.24 | 2,193,962 | -1.21(-2.77%) |
Nov 19, 2012 | 42.68 | 43.91 | 42.57 | 43.44 | 1,118,110 | +1.16(+2.73%) |
Nov 16, 2012 | 42.24 | 42.62 | 41.44 | 42.29 | 1,099,750 | +0.28(+0.66%) |
Nov 15, 2012 | 42.45 | 42.78 | 41.96 | 42.01 | 1,166,182 | -0.36(-0.85%) |
Nov 14, 2012 | 42.96 | 43.26 | 42.31 | 42.37 | 746,769 | -0.54(-1.26%) |
Nov 13, 2012 | 42.84 | 43.12 | 42.52 | 42.91 | 799,454 | -0.02(-0.04%) |
Nov 12, 2012 | 43.75 | 46.03 | 42.89 | 42.93 | 709,136 | -0.64(-1.47%) |
Nov 09, 2012 | 43.19 | 43.83 | 42.77 | 43.57 | 722,449 | +0.69(+1.61%) |
Nov 08, 2012 | 43.49 | 43.62 | 42.79 | 42.88 | 515,004 | -0.62(-1.43%) |
Nov 07, 2012 | 43.20 | 43.66 | 42.80 | 43.50 | 522,225 | -0.22(-0.51%) |
Nov 06, 2012 | 43.62 | 43.72 | 43.36 | 43.72 | 912,145 | +0.23(+0.53%) |
Nov 05, 2012 | 43.41 | 43.53 | 43.23 | 43.49 | 597,856 | +0.32(+0.74%) |
Nov 02, 2012 | 44.40 | 44.43 | 43.15 | 43.17 | 570,354 | -1.10(-2.48%) |
Nov 01, 2012 | 42.47 | 44.98 | 42.29 | 44.27 | 2,336,379 | +1.84(+4.33%) |
Oct 31, 2012 | 42.13 | 42.52 | 41.93 | 42.44 | 777,131 | +0.25(+0.58%) |
Oct 26, 2012 | 42.32 | 42.19 | 42.19 | 42.19 | 697,317 | -0.20(-0.48%) |
Oct 25, 2012 | 41.45 | 42.55 | 41.40 | 42.39 | 1,840,122 | +1.29(+3.13%) |
Oct 24, 2012 | 40.63 | 41.71 | 40.57 | 41.11 | 1,306,890 | +0.67(+1.66%) |
Oct 23, 2012 | 40.07 | 40.62 | 39.66 | 40.44 | 559,361 | -0.49(-1.20%) |
Oct 19, 2012 | 41.77 | 42.00 | 40.88 | 40.93 | 555,909 | -1.02(-2.42%) |
Oct 18, 2012 | 41.80 | 42.12 | 41.56 | 41.94 | 1,553,577 | +0.11(+0.27%) |
Oct 17, 2012 | 41.51 | 42.08 | 41.48 | 41.83 | 831,723 | +0.38(+0.91%) |
Oct 16, 2012 | 40.76 | 42.05 | 40.71 | 41.45 | 1,071,354 | +0.93(+2.29%) |
Oct 15, 2012 | 40.12 | 40.55 | 39.98 | 40.53 | 299,617 | +0.52(+1.29%) |
Oct 12, 2012 | 39.49 | 40.28 | 39.49 | 40.01 | 302,001 | -0.03(-0.08%) |
Oct 11, 2012 | 40.62 | 40.76 | 39.95 | 40.04 | 551,357 | -0.30(-0.73%) |
Oct 10, 2012 | 40.45 | 40.90 | 40.22 | 40.34 | 602,400 | +0.00(+0.00%) |
Oct 09, 2012 | 40.64 | 40.80 | 40.16 | 40.34 | 514,384 | -0.43(-1.05%) |
Oct 08, 2012 | 40.86 | 41.07 | 40.60 | 40.76 | 354,567 | -0.23(-0.56%) |
Oct 05, 2012 | 40.98 | 41.40 | 40.66 | 40.99 | 718,913 | +0.30(+0.73%) |
Oct 04, 2012 | 40.50 | 40.98 | 40.30 | 40.70 | 549,351 | +0.43(+1.08%) |
Oct 03, 2012 | 40.44 | 40.52 | 39.89 | 40.26 | 556,842 | -0.10(-0.24%) |
Oct 02, 2012 | 40.05 | 40.62 | 40.05 | 40.36 | 898,577 | +0.60(+1.51%) |
Oct 01, 2012 | 40.03 | 40.07 | 39.00 | 39.76 | 1,527,195 | -0.21(-0.53%) |
Sep 28, 2012 | 39.70 | 40.25 | 39.38 | 39.98 | 990,412 | +0.16(+0.39%) |
Sep 27, 2012 | 39.80 | 39.94 | 39.39 | 39.82 | 1,032,592 | +0.15(+0.37%) |
Sep 26, 2012 | 40.04 | 40.08 | 39.21 | 39.67 | 616,365 | -0.39(-0.98%) |
Sep 25, 2012 | 41.06 | 41.06 | 40.05 | 40.07 | 773,625 | -0.71(-1.73%) |
Sep 24, 2012 | 40.83 | 41.18 | 40.58 | 40.77 | 435,633 | -0.22(-0.54%) |
Sep 21, 2012 | 41.79 | 41.94 | 40.90 | 40.99 | 1,322,712 | -0.48(-1.15%) |
Sep 20, 2012 | 41.12 | 41.54 | 40.85 | 41.47 | 398,047 | +0.11(+0.26%) |
Sep 19, 2012 | 41.11 | 41.53 | 41.04 | 41.36 | 295,266 | +0.34(+0.82%) |
Sep 18, 2012 | 41.57 | 41.60 | 40.96 | 41.03 | 442,871 | -0.54(-1.30%) |
Sep 17, 2012 | 41.66 | 41.84 | 41.47 | 41.57 | 743,707 | -0.12(-0.30%) |
Sep 14, 2012 | 41.35 | 42.11 | 41.27 | 41.69 | 750,236 | +0.72(+1.76%) |
Sep 13, 2012 | 40.26 | 41.26 | 40.19 | 40.97 | 1,226,560 | +1.37(+3.46%) |
Sep 12, 2012 | 39.38 | 39.86 | 39.16 | 39.60 | 565,383 | +0.30(+0.77%) |
Sep 11, 2012 | 38.86 | 39.70 | 38.74 | 39.30 | 997,972 | +0.29(+0.74%) |
Sep 10, 2012 | 39.02 | 39.39 | 38.87 | 39.01 | 538,768 | +0.02(+0.06%) |
Sep 07, 2012 | 38.98 | 39.21 | 38.78 | 38.98 | 479,192 | +0.31(+0.81%) |
Sep 06, 2012 | 37.90 | 38.72 | 37.86 | 38.67 | 464,705 | +0.86(+2.28%) |
Sep 05, 2012 | 37.75 | 38.05 | 37.30 | 37.81 | 1,024,617 | -0.05(-0.13%) |
Sep 04, 2012 | 37.62 | 38.07 | 37.30 | 37.86 | 451,426 | +0.26(+0.70%) |
Aug 31, 2012 | 37.30 | 37.74 | 36.91 | 37.60 | 788,056 | +0.53(+1.44%) |
Aug 30, 2012 | 37.36 | 37.58 | 36.73 | 37.07 | 552,845 | -0.57(-1.50%) |
Aug 29, 2012 | 37.63 | 37.73 | 37.47 | 37.63 | 531,039 | +0.00(+0.00%) |
Aug 27, 2012 | 38.47 | 38.47 | 37.58 | 37.63 | 702,975 | -0.52(-1.38%) |
Aug 24, 2012 | 38.26 | 38.31 | 37.55 | 38.16 | 1,066,152 | -0.28(-0.73%) |
Aug 23, 2012 | 39.36 | 39.69 | 38.11 | 38.43 | 1,516,930 | -0.51(-1.31%) |
Aug 22, 2012 | 39.69 | 39.76 | 38.73 | 38.94 | 879,606 | -0.74(-1.86%) |
Aug 21, 2012 | 39.91 | 40.17 | 39.39 | 39.68 | 720,995 | -0.23(-0.58%) |
Aug 20, 2012 | 38.57 | 40.00 | 38.57 | 39.91 | 754,050 | +0.97(+2.48%) |
Aug 17, 2012 | 38.53 | 39.00 | 38.51 | 38.94 | 392,484 | +0.36(+0.94%) |
Aug 16, 2012 | 38.25 | 38.73 | 37.98 | 38.58 | 641,657 | +0.48(+1.27%) |
Aug 15, 2012 | 38.35 | 38.52 | 38.06 | 38.10 | 697,923 | -0.40(-1.04%) |
Aug 14, 2012 | 38.48 | 38.81 | 38.30 | 38.50 | 713,454 | +0.30(+0.77%) |
Aug 13, 2012 | 38.19 | 38.28 | 37.79 | 38.21 | 397,818 | +0.02(+0.06%) |
Aug 10, 2012 | 38.26 | 38.40 | 37.96 | 38.18 | 490,901 | -0.26(-0.68%) |
Aug 09, 2012 | 37.83 | 38.64 | 37.78 | 38.44 | 544,984 | +0.50(+1.32%) |
Aug 08, 2012 | 36.91 | 38.07 | 36.75 | 37.94 | 494,700 | +0.94(+2.55%) |
Aug 07, 2012 | 36.30 | 37.16 | 36.30 | 37.00 | 287,907 | +0.80(+2.22%) |
Aug 06, 2012 | 35.87 | 36.46 | 35.87 | 36.20 | 281,083 | +0.47(+1.31%) |
Aug 03, 2012 | 35.33 | 36.07 | 35.25 | 35.73 | 383,931 | +0.80(+2.30%) |
Aug 02, 2012 | 34.78 | 35.21 | 34.43 | 34.93 | 696,451 | -0.25(-0.72%) |
Aug 01, 2012 | 36.15 | 36.15 | 35.14 | 35.18 | 463,425 | -0.83(-2.30%) |
Jul 31, 2012 | 36.35 | 36.54 | 35.68 | 36.01 | 692,503 | -0.86(-2.33%) |
Jul 30, 2012 | 36.75 | 37.21 | 36.57 | 36.87 | 422,535 | +0.06(+0.16%) |
Jul 27, 2012 | 36.02 | 37.26 | 36.02 | 36.81 | 283,719 | +0.98(+2.75%) |
Jul 26, 2012 | 36.20 | 36.27 | 35.48 | 35.83 | 368,607 | +0.19(+0.53%) |
Jul 25, 2012 | 35.45 | 35.95 | 35.24 | 35.64 | 413,599 | +0.20(+0.56%) |
Jul 24, 2012 | 36.18 | 36.21 | 35.20 | 35.44 | 549,941 | -0.69(-1.91%) |
Jul 23, 2012 | 35.84 | 36.37 | 35.44 | 36.13 | 653,893 | -0.70(-1.91%) |
Jul 20, 2012 | 36.74 | 37.18 | 36.57 | 36.84 | 426,179 | -0.21(-0.58%) |
Jul 19, 2012 | 36.93 | 37.38 | 36.84 | 37.05 | 493,493 | +0.21(+0.58%) |
Jul 18, 2012 | 35.97 | 37.30 | 35.97 | 36.84 | 773,519 | +0.86(+2.39%) |
Jul 17, 2012 | 35.45 | 36.25 | 35.20 | 35.98 | 656,102 | +0.93(+2.64%) |
Jul 16, 2012 | 35.04 | 35.25 | 34.57 | 35.05 | 403,580 | -0.13(-0.37%) |
Jul 13, 2012 | 34.64 | 35.64 | 34.59 | 35.18 | 724,977 | +0.57(+1.66%) |
Jul 12, 2012 | 34.60 | 34.88 | 33.50 | 34.61 | 898,314 | -0.23(-0.66%) |
Jul 11, 2012 | 35.78 | 35.90 | 34.61 | 34.84 | 809,840 | -0.86(-2.41%) |
Jul 10, 2012 | 36.28 | 36.41 | 35.46 | 35.70 | 565,255 | -0.33(-0.91%) |
Jul 09, 2012 | 36.32 | 36.51 | 35.70 | 36.02 | 698,788 | -0.45(-1.24%) |
Jul 06, 2012 | 37.27 | 37.52 | 36.29 | 36.48 | 730,752 | -1.14(-3.03%) |
Jul 05, 2012 | 37.86 | 37.96 | 37.29 | 37.62 | 781,099 | -0.11(-0.30%) |
Jul 03, 2012 | 36.87 | 37.86 | 36.87 | 37.73 | 561,127 | +0.84(+2.27%) |
Jul 02, 2012 | 36.27 | 36.96 | 36.27 | 36.89 | 900,637 | +0.81(+2.25%) |
Jun 29, 2012 | 35.18 | 36.47 | 35.17 | 36.08 | 1,032,757 | +1.58(+4.59%) |
Jun 28, 2012 | 33.49 | 34.52 | 33.40 | 34.50 | 994,802 | +0.65(+1.91%) |
Jun 27, 2012 | 34.05 | 34.22 | 33.61 | 33.85 | 726,256 | -0.13(-0.39%) |
Jun 26, 2012 | 33.97 | 34.26 | 33.59 | 33.98 | 642,273 | +0.15(+0.44%) |
Jun 25, 2012 | 34.08 | 34.08 | 33.57 | 33.84 | 493,581 | -0.64(-1.85%) |
Jun 22, 2012 | 34.66 | 34.67 | 34.25 | 34.48 | 864,040 | +0.09(+0.26%) |
Jun 21, 2012 | 35.71 | 35.89 | 34.20 | 34.38 | 738,234 | -1.38(-3.85%) |
Jun 20, 2012 | 36.17 | 36.35 | 35.51 | 35.76 | 667,924 | -0.37(-1.02%) |
Jun 19, 2012 | 35.71 | 36.32 | 35.70 | 36.13 | 820,556 | +0.53(+1.50%) |
Jun 18, 2012 | 35.31 | 35.68 | 34.96 | 35.60 | 533,511 | +0.18(+0.51%) |
Jun 15, 2012 | 35.67 | 36.08 | 35.25 | 35.42 | 1,185,077 | -0.06(-0.16%) |
Jun 14, 2012 | 34.98 | 35.79 | 34.87 | 35.48 | 439,601 | +0.61(+1.76%) |
Jun 13, 2012 | 35.66 | 35.92 | 34.69 | 34.86 | 981,758 | -1.07(-2.99%) |
Jun 12, 2012 | 35.30 | 36.03 | 35.29 | 35.93 | 490,750 | +0.84(+2.41%) |
Jun 11, 2012 | 36.28 | 36.42 | 35.02 | 35.09 | 545,068 | -0.86(-2.39%) |
Jun 08, 2012 | 35.23 | 36.03 | 35.17 | 35.95 | 621,760 | +0.44(+1.25%) |
Jun 07, 2012 | 36.13 | 36.36 | 35.46 | 35.51 | 542,415 | -0.39(-1.10%) |
Jun 06, 2012 | 35.38 | 36.44 | 35.16 | 35.90 | 1,192,348 | +0.66(+1.86%) |
Jun 05, 2012 | 34.73 | 35.41 | 34.61 | 35.25 | 471,761 | +0.31(+0.89%) |
Jun 04, 2012 | 34.92 | 35.33 | 34.25 | 34.93 | 937,635 | +0.02(+0.05%) |
Jun 01, 2012 | 34.84 | 35.50 | 34.52 | 34.92 | 1,516,191 | -0.88(-2.45%) |
May 31, 2012 | 36.06 | 36.17 | 35.38 | 35.79 | 4,019,081 | -0.24(-0.66%) |
May 30, 2012 | 36.07 | 36.25 | 35.57 | 36.03 | 759,417 | -0.22(-0.61%) |
May 29, 2012 | 36.34 | 36.89 | 35.90 | 36.25 | 952,673 | -0.02(-0.07%) |
May 25, 2012 | 35.93 | 36.39 | 35.34 | 36.28 | 1,829,259 | +0.20(+0.55%) |
May 24, 2012 | 35.25 | 36.82 | 34.38 | 36.08 | 6,553,196 | -3.07(-7.83%) |
May 23, 2012 | 37.51 | 39.30 | 37.51 | 39.15 | 2,126,382 | +1.64(+4.37%) |
May 22, 2012 | 37.40 | 38.31 | 37.19 | 37.51 | 860,990 | +0.17(+0.46%) |
May 21, 2012 | 36.34 | 37.42 | 35.71 | 37.34 | 1,559,821 | +1.23(+3.41%) |
May 18, 2012 | 36.15 | 36.43 | 35.62 | 36.11 | 842,642 | +0.16(+0.43%) |
May 17, 2012 | 37.45 | 37.48 | 35.91 | 35.95 | 1,314,112 | -1.50(-4.01%) |
May 16, 2012 | 37.57 | 38.34 | 37.26 | 37.45 | 514,137 | +0.07(+0.20%) |
May 15, 2012 | 37.10 | 37.93 | 36.89 | 37.38 | 458,249 | +0.33(+0.89%) |
May 14, 2012 | 37.25 | 37.64 | 36.55 | 37.05 | 731,538 | -0.61(-1.61%) |
May 11, 2012 | 37.80 | 38.46 | 37.52 | 37.66 | 518,843 | -0.39(-1.01%) |
May 10, 2012 | 38.25 | 38.57 | 37.93 | 38.04 | 646,473 | +0.12(+0.32%) |
May 09, 2012 | 37.80 | 38.63 | 37.63 | 37.92 | 710,939 | -0.19(-0.49%) |
May 08, 2012 | 38.80 | 38.88 | 36.88 | 38.11 | 1,482,692 | -1.13(-2.88%) |
May 07, 2012 | 38.84 | 39.52 | 38.76 | 39.24 | 649,471 | +0.25(+0.65%) |
May 04, 2012 | 39.47 | 39.70 | 38.80 | 38.98 | 400,819 | -0.73(-1.84%) |
May 03, 2012 | 40.25 | 40.57 | 39.42 | 39.71 | 868,010 | -0.70(-1.72%) |
May 02, 2012 | 39.93 | 40.49 | 39.73 | 40.41 | 741,390 | +0.17(+0.43%) |
May 01, 2012 | 39.75 | 40.92 | 39.55 | 40.24 | 858,367 | +0.25(+0.64%) |
Apr 30, 2012 | 38.85 | 40.06 | 38.84 | 39.98 | 1,033,486 | +0.75(+1.90%) |
Apr 27, 2012 | 39.47 | 39.48 | 38.79 | 39.24 | 1,020,676 | +0.04(+0.10%) |
Apr 26, 2012 | 38.47 | 39.35 | 38.33 | 39.20 | 934,556 | +0.64(+1.66%) |
Apr 25, 2012 | 37.98 | 38.66 | 37.87 | 38.56 | 808,231 | +0.68(+1.80%) |
Apr 24, 2012 | 38.81 | 38.93 | 37.52 | 37.88 | 974,646 | -0.87(-2.24%) |
Apr 23, 2012 | 38.40 | 39.11 | 38.39 | 38.75 | 701,887 | -0.32(-0.82%) |
Apr 20, 2012 | 38.48 | 39.13 | 38.44 | 39.07 | 763,875 | +0.70(+1.82%) |
Apr 19, 2012 | 38.96 | 38.98 | 37.75 | 38.37 | 975,730 | -0.55(-1.41%) |
Apr 18, 2012 | 38.89 | 39.08 | 38.59 | 38.92 | 1,064,853 | -0.45(-1.15%) |
Apr 17, 2012 | 39.03 | 39.72 | 38.99 | 39.37 | 608,134 | +0.75(+1.93%) |
Apr 16, 2012 | 38.43 | 39.07 | 37.98 | 38.62 | 639,978 | +0.42(+1.09%) |
Apr 13, 2012 | 38.41 | 38.49 | 38.08 | 38.21 | 686,763 | -0.39(-1.00%) |
Apr 12, 2012 | 38.12 | 38.99 | 37.91 | 38.59 | 606,179 | +0.49(+1.29%) |
Apr 11, 2012 | 37.54 | 38.15 | 37.45 | 38.10 | 1,081,116 | +1.07(+2.88%) |
Apr 10, 2012 | 38.53 | 38.62 | 36.78 | 37.03 | 1,821,425 | -1.65(-4.26%) |
Apr 09, 2012 | 38.74 | 38.80 | 38.24 | 38.68 | 741,581 | -0.75(-1.89%) |
Apr 05, 2012 | 39.11 | 39.94 | 39.09 | 39.43 | 546,606 | +0.11(+0.27%) |
Apr 04, 2012 | 39.11 | 39.63 | 38.80 | 39.32 | 1,191,898 | -0.13(-0.33%) |
Apr 03, 2012 | 38.63 | 39.74 | 38.46 | 39.45 | 1,693,203 | +0.66(+1.71%) |
Apr 02, 2012 | 38.74 | 39.39 | 38.60 | 38.79 | 2,011,878 | +0.02(+0.06%) |
Mar 30, 2012 | 39.99 | 40.03 | 38.75 | 38.76 | 1,271,302 | -1.08(-2.72%) |
Mar 29, 2012 | 39.81 | 40.05 | 39.16 | 39.84 | 1,741,989 | -0.30(-0.74%) |
Mar 28, 2012 | 40.64 | 40.71 | 39.84 | 40.14 | 1,387,560 | -0.44(-1.09%) |
Mar 27, 2012 | 41.20 | 41.30 | 40.58 | 40.58 | 799,208 | -0.70(-1.69%) |
Mar 26, 2012 | 40.94 | 41.49 | 40.83 | 41.28 | 982,819 | +0.71(+1.74%) |
Mar 23, 2012 | 40.14 | 40.71 | 39.87 | 40.57 | 1,126,920 | +0.23(+0.57%) |
Mar 22, 2012 | 40.78 | 41.67 | 39.79 | 40.35 | 2,121,519 | -1.68(-4.00%) |
Mar 21, 2012 | 41.38 | 42.17 | 41.25 | 42.03 | 1,244,653 | +0.64(+1.55%) |
Mar 20, 2012 | 40.66 | 41.51 | 40.37 | 41.39 | 967,050 | +0.75(+1.84%) |
Mar 19, 2012 | 40.27 | 40.72 | 39.94 | 40.64 | 1,109,994 | +0.23(+0.57%) |
Mar 16, 2012 | 40.60 | 40.61 | 40.22 | 40.41 | 1,194,013 | -0.20(-0.48%) |
Mar 15, 2012 | 40.81 | 40.85 | 40.29 | 40.61 | 828,858 | -0.36(-0.88%) |
Mar 14, 2012 | 40.47 | 41.03 | 40.25 | 40.97 | 420,946 | +0.38(+0.93%) |
Mar 13, 2012 | 40.11 | 40.63 | 39.85 | 40.59 | 415,764 | +0.52(+1.31%) |
Mar 12, 2012 | 39.89 | 40.22 | 39.78 | 40.07 | 364,267 | -0.01(-0.02%) |
Mar 09, 2012 | 39.78 | 40.41 | 39.48 | 40.07 | 748,097 | +0.39(+0.97%) |
Mar 08, 2012 | 38.95 | 39.78 | 38.67 | 39.69 | 375,508 | +0.98(+2.52%) |
Mar 07, 2012 | 38.97 | 38.97 | 38.46 | 38.71 | 419,899 | +0.12(+0.32%) |
Mar 06, 2012 | 38.84 | 38.99 | 38.36 | 38.59 | 585,450 | -0.79(-2.00%) |
Mar 05, 2012 | 38.98 | 39.61 | 38.84 | 39.38 | 685,408 | +0.02(+0.06%) |
Mar 02, 2012 | 39.13 | 39.67 | 39.13 | 39.35 | 1,333,180 | +0.27(+0.69%) |